Mercados españoles cerrados
S&P 500
5.053,55 +35,16 (+0,70%) Nasdaq
15.791,92 +186,43 (+1,19%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0724 +0,0006 (+0,05%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
55.088,99 +1.770,94 (+3,32%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:47PM EDT. Mercado abierto.
Precio de ejercicio:150.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00150000 | 2024-05-02 1:21PM EDT | 2024-05-03 | 30.23 | 30.10 | 30.60 | +0.03 | +0.10% | 211 | 3,442 | 145.70% |
| TSLA240510C00150000 | 2024-05-02 1:14PM EDT | 2024-05-10 | 30.39 | 30.55 | 30.95 | -2.26 | -6.92% | 79 | 1,614 | 81.54% |
| TSLA240517C00150000 | 2024-05-02 1:27PM EDT | 2024-05-17 | 30.84 | 30.85 | 31.30 | -0.78 | -2.47% | 160 | 18,556 | 67.14% |
| TSLA240524C00150000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 27.90 | 31.30 | 31.80 | -7.10 | -20.29% | 9 | 698 | 62.16% |
| TSLA240531C00150000 | 2024-05-02 1:05PM EDT | 2024-05-31 | 32.00 | 31.80 | 32.30 | -1.01 | -3.06% | 17 | 1,622 | 59.42% |
| TSLA240607C00150000 | 2024-05-02 12:53PM EDT | 2024-06-07 | 31.97 | 32.15 | 32.80 | -4.25 | -11.73% | 16 | 35 | 57.01% |
| TSLA240621C00150000 | 2024-05-02 1:00PM EDT | 2024-06-21 | 33.50 | 33.65 | 33.85 | -1.00 | -2.90% | 34 | 7,093 | 56.60% |
| TSLA240719C00150000 | 2024-05-02 1:29PM EDT | 2024-07-19 | 36.43 | 36.40 | 36.60 | -1.97 | -5.13% | 18 | 2,834 | 57.65% |
| TSLA240816C00150000 | 2024-05-02 11:45AM EDT | 2024-08-16 | 38.68 | 39.35 | 39.55 | -1.05 | -2.64% | 23 | 4,867 | 59.71% |
| TSLA240920C00150000 | 2024-05-02 1:03PM EDT | 2024-09-20 | 41.65 | 41.85 | 42.05 | -3.30 | -7.34% | 14 | 12,096 | 58.97% |
| TSLA241018C00150000 | 2024-05-02 10:41AM EDT | 2024-10-18 | 42.20 | 43.80 | 44.15 | -5.12 | -10.82% | 70 | 2,213 | 59.05% |
| TSLA241115C00150000 | 2024-05-02 12:43PM EDT | 2024-11-15 | 45.97 | 46.35 | 46.70 | -4.03 | -8.06% | 8 | 276 | 60.64% |
| TSLA241220C00150000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 47.64 | 48.40 | 48.65 | -1.54 | -3.13% | 27 | 665 | 60.14% |
| TSLA250117C00150000 | 2024-05-02 1:26PM EDT | 2025-01-17 | 50.00 | 50.10 | 50.30 | -3.80 | -7.06% | 43 | 13,788 | 60.15% |
| TSLA250321C00150000 | 2024-05-02 11:41AM EDT | 2025-03-21 | 53.05 | 53.70 | 54.05 | -2.10 | -3.81% | 9 | 1,573 | 60.52% |
| TSLA250620C00150000 | 2024-05-02 10:10AM EDT | 2025-06-20 | 56.00 | 58.65 | 59.05 | -6.30 | -10.11% | 1 | 2,509 | 61.27% |
| TSLA250919C00150000 | 2024-04-30 1:17PM EDT | 2025-09-19 | 60.25 | 63.05 | 63.75 | -7.70 | -11.33% | 1 | 249 | 61.97% |
| TSLA251219C00150000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 65.87 | 67.35 | 67.80 | -2.43 | -3.56% | 11 | 1,260 | 62.56% |
| TSLA260116C00150000 | 2024-05-02 10:41AM EDT | 2026-01-16 | 67.00 | 68.55 | 69.00 | -5.30 | -7.33% | 10 | 4,143 | 62.70% |
| TSLA260618C00150000 | 2024-05-02 12:06PM EDT | 2026-06-18 | 74.65 | 74.75 | 75.25 | -0.40 | -0.53% | 2 | 5,936 | 63.51% |
| TSLA261218C00150000 | 2024-05-02 10:42AM EDT | 2026-12-18 | 78.95 | 81.05 | 81.85 | -4.05 | -4.88% | 15 | 1,408 | 64.11% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00150000 | 2024-05-02 1:28PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 4,509 | 22,486 | 93.75% |
| TSLA240510P00150000 | 2024-05-02 1:29PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 3,397 | 16,797 | 59.96% |
| TSLA240517P00150000 | 2024-05-02 1:31PM EDT | 2024-05-17 | 0.39 | 0.39 | 0.40 | -0.02 | -4.76% | 2,812 | 39,595 | 53.37% |
| TSLA240524P00150000 | 2024-05-02 1:30PM EDT | 2024-05-24 | 0.69 | 0.68 | 0.69 | -0.01 | -1.45% | 715 | 2,201 | 50.24% |
| TSLA240531P00150000 | 2024-05-02 1:28PM EDT | 2024-05-31 | 0.98 | 0.97 | 1.00 | +0.02 | +2.08% | 779 | 4,135 | 48.34% |
| TSLA240607P00150000 | 2024-05-02 1:29PM EDT | 2024-06-07 | 1.43 | 1.36 | 1.43 | -0.01 | -0.69% | 362 | 515 | 48.06% |
| TSLA240621P00150000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 2.24 | 2.21 | 2.26 | -0.02 | -0.88% | 704 | 34,415 | 47.22% |
| TSLA240719P00150000 | 2024-05-02 1:27PM EDT | 2024-07-19 | 4.26 | 4.20 | 4.30 | -0.03 | -0.70% | 110 | 15,296 | 48.16% |
| TSLA240816P00150000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 6.65 | 6.55 | 6.65 | +0.13 | +1.99% | 86 | 21,008 | 50.15% |
| TSLA240920P00150000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 8.25 | 8.20 | 8.30 | +0.05 | +0.61% | 121 | 33,410 | 48.53% |
| TSLA241018P00150000 | 2024-05-02 1:07PM EDT | 2024-10-18 | 9.73 | 9.70 | 9.80 | +0.31 | +3.29% | 33 | 7,886 | 48.36% |
| TSLA241115P00150000 | 2024-05-02 12:43PM EDT | 2024-11-15 | 11.75 | 11.50 | 11.65 | +0.35 | +3.07% | 20 | 3,593 | 49.29% |
| TSLA241220P00150000 | 2024-05-02 12:19PM EDT | 2024-12-20 | 13.12 | 12.80 | 12.95 | +0.70 | +5.64% | 48 | 21,883 | 48.28% |
| TSLA250117P00150000 | 2024-05-02 12:40PM EDT | 2025-01-17 | 14.18 | 13.90 | 14.05 | +0.61 | +4.50% | 186 | 33,541 | 47.87% |
| TSLA250321P00150000 | 2024-05-02 11:22AM EDT | 2025-03-21 | 16.59 | 16.25 | 16.45 | +0.74 | +4.67% | 8 | 5,189 | 47.32% |
| TSLA250620P00150000 | 2024-05-02 11:59AM EDT | 2025-06-20 | 19.70 | 19.40 | 19.65 | +0.20 | +1.03% | 4 | 6,645 | 46.89% |
| TSLA250919P00150000 | 2024-05-02 10:33AM EDT | 2025-09-19 | 22.95 | 22.25 | 22.60 | +0.84 | +3.80% | 6 | 1,468 | 46.67% |
| TSLA251219P00150000 | 2024-05-02 12:19PM EDT | 2025-12-19 | 25.12 | 24.80 | 25.15 | +0.04 | +0.16% | 12 | 5,319 | 46.30% |
| TSLA260116P00150000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 25.25 | 25.50 | 25.80 | 0.00 | - | 13 | 3,659 | 46.09% |
| TSLA260618P00150000 | 2024-05-02 11:11AM EDT | 2026-06-18 | 29.55 | 29.20 | 29.50 | +0.33 | +1.13% | 21 | 3,576 | 45.55% |
| TSLA261218P00150000 | 2024-05-02 11:02AM EDT | 2026-12-18 | 33.13 | 32.80 | 33.40 | +0.63 | +1.94% | 89 | 1,275 | 45.02% |
© 2024 Yahoo. Todos los derechos reservados.